Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.705 4.705 4.686 4.705 520,236 +0.00(+0.00%)
Oct 30, 2019 4.680 4.705 4.680 4.705 407,773 +0.02(+0.52%)
Oct 29, 2019 4.680 4.699 4.674 4.680 402,237 +0.00(+0.00%)
Oct 28, 2019 4.686 4.692 4.668 4.680 845,812 -0.01(-0.13%)
Oct 25, 2019 4.686 4.705 4.680 4.686 647,714 +0.00(+0.00%)
Oct 24, 2019 4.680 4.692 4.674 4.686 652,508 +0.01(+0.13%)
Oct 23, 2019 4.674 4.686 4.656 4.680 845,817 +0.01(+0.26%)
Oct 22, 2019 4.680 4.686 4.662 4.668 683,586 +0.00(+0.00%)
Oct 21, 2019 4.705 4.708 4.668 4.668 793,304 -0.02(-0.52%)
Oct 18, 2019 4.674 4.692 4.668 4.692 420,183 +0.02(+0.39%)
Oct 17, 2019 4.680 4.705 4.668 4.674 804,738 -0.01(-0.13%)
Oct 16, 2019 4.674 4.692 4.668 4.680 777,309 +0.01(+0.13%)
Oct 15, 2019 4.674 4.705 4.668 4.674 552,990 +0.01(+0.13%)
Oct 14, 2019 4.686 4.692 4.668 4.668 310,603 -0.02(-0.39%)
Oct 11, 2019 4.692 4.711 4.674 4.686 778,013 +0.00(+0.00%)
Oct 10, 2019 4.705 4.705 4.686 4.686 349,054 -0.01(-0.11%)
Oct 09, 2019 4.710 4.716 4.692 4.692 484,307 -0.02(-0.38%)
Oct 08, 2019 4.716 4.716 4.692 4.710 498,376 +0.01(+0.13%)
Oct 07, 2019 4.674 4.716 4.674 4.704 494,404 +0.01(+0.26%)
Oct 04, 2019 4.655 4.698 4.649 4.692 587,027 +0.05(+1.04%)
Oct 03, 2019 4.649 4.661 4.601 4.643 812,978 +0.00(+0.00%)
Oct 02, 2019 4.668 4.692 4.643 4.643 868,092 -0.02(-0.52%)
Oct 01, 2019 4.668 4.680 4.631 4.668 426,918 +0.00(+0.00%)
Sep 30, 2019 4.655 4.674 4.640 4.668 421,482 +0.01(+0.13%)
Sep 27, 2019 4.668 4.678 4.643 4.661 493,998 -0.01(-0.13%)
Sep 26, 2019 4.698 4.710 4.668 4.668 406,975 -0.02(-0.39%)
Sep 25, 2019 4.674 4.692 4.655 4.686 307,270 +0.01(+0.26%)
Sep 24, 2019 4.716 4.716 4.649 4.674 454,918 -0.02(-0.39%)
Sep 23, 2019 4.668 4.710 4.649 4.692 388,177 +0.02(+0.39%)
Sep 20, 2019 4.661 4.680 4.637 4.674 542,420 +0.02(+0.52%)
Sep 19, 2019 4.613 4.668 4.607 4.649 613,427 +0.05(+1.05%)
Sep 18, 2019 4.607 4.631 4.598 4.601 1,650,001 -0.01(-0.13%)
Sep 17, 2019 4.619 4.655 4.601 4.607 964,887 -0.02(-0.39%)
Sep 16, 2019 4.668 4.674 4.601 4.625 964,607 -0.05(-1.03%)
Sep 13, 2019 4.692 4.698 4.661 4.674 488,194 -0.03(-0.64%)
Sep 12, 2019 4.734 4.734 4.692 4.704 479,825 -0.01(-0.24%)
Sep 11, 2019 4.697 4.721 4.697 4.715 758,841 +0.01(+0.25%)
Sep 10, 2019 4.709 4.727 4.691 4.703 663,343 -0.01(-0.25%)
Sep 09, 2019 4.715 4.727 4.697 4.715 569,519 +0.01(+0.25%)
Sep 06, 2019 4.709 4.721 4.697 4.703 351,135 -0.01(-0.13%)
Sep 05, 2019 4.691 4.717 4.673 4.709 457,923 +0.04(+0.77%)
Sep 04, 2019 4.691 4.718 4.667 4.673 824,136 +0.01(+0.26%)
Sep 03, 2019 4.661 4.679 4.637 4.661 545,860 +0.00(+0.00%)
Aug 30, 2019 4.661 4.661 4.643 4.661 246,346 +0.03(+0.65%)
Aug 29, 2019 4.601 4.661 4.595 4.631 555,278 +0.04(+0.91%)
Aug 28, 2019 4.613 4.619 4.583 4.589 599,346 -0.02(-0.52%)
Aug 27, 2019 4.667 4.667 4.613 4.613 598,786 -0.04(-0.77%)
Aug 26, 2019 4.703 4.715 4.649 4.649 539,261 -0.05(-1.02%)
Aug 23, 2019 4.721 4.730 4.655 4.697 498,374 -0.02(-0.51%)
Aug 22, 2019 4.715 4.727 4.697 4.721 413,228 +0.02(+0.38%)
Aug 21, 2019 4.679 4.715 4.679 4.703 604,058 +0.02(+0.51%)
Aug 20, 2019 4.667 4.697 4.661 4.679 391,037 +0.01(+0.26%)
Aug 19, 2019 4.715 4.727 4.658 4.667 771,922 -0.04(-0.89%)
Aug 16, 2019 4.637 4.721 4.637 4.709 716,978 +0.08(+1.81%)
Aug 15, 2019 4.679 4.709 4.577 4.625 1,615,806 -0.04(-0.77%)
Aug 14, 2019 4.745 4.745 4.649 4.661 1,842,807 -0.10(-2.01%)
Aug 13, 2019 4.775 4.805 4.757 4.757 673,539 -0.02(-0.38%)
Aug 12, 2019 4.787 4.787 4.763 4.775 557,720 -0.01(-0.25%)
Aug 09, 2019 4.817 4.829 4.787 4.787 464,447 -0.02(-0.48%)
Aug 08, 2019 4.786 4.810 4.771 4.810 694,771 +0.02(+0.50%)
Aug 07, 2019 4.786 4.798 4.756 4.786 567,347 -0.02(-0.49%)
Aug 06, 2019 4.739 4.810 4.739 4.810 948,106 +0.09(+1.89%)
Aug 05, 2019 4.786 4.792 4.709 4.721 1,216,459 -0.10(-1.97%)
Aug 02, 2019 4.768 4.816 4.768 4.816 832,415 +0.02(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.